American Funds AMCAP Fund® Class 529-A (CAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.88
-0.11 (-0.24%)
At close: Feb 27, 2026
CAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.50% |
| Feb 25, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.90% |
| Feb 24, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.77% |
| Feb 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.54% |
| Feb 20, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.90% |
| Feb 19, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.26% |
| Feb 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.75% |
| Feb 17, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.37% |
| Feb 13, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.04% |
| Feb 12, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.80% |
| Feb 11, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.39% |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.24% |
| Feb 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.74% |
| Feb 6, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 2.17% |
| Feb 5, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.68% |
| Feb 4, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.43% |
| Feb 3, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.91% |
| Feb 2, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.38% |
| Jan 30, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.08% |
| Jan 29, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.11% |
| Jan 28, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.42% |
| Jan 27, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.51% |
| Jan 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.53% |
| Jan 23, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.06% |
| Jan 22, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.49% |
| Jan 21, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.99% |
| Jan 20, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -2.25% |
| Jan 16, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.08% |
| Jan 15, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.21% |
| Jan 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.90% |
| Jan 13, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.42% |
| Jan 12, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% |
| Jan 9, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.84% |
| Jan 8, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.38% |
| Jan 7, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.06% |
| Jan 6, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.04% |
| Jan 5, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.85% |
| Jan 2, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.17% |
| Dec 31, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.68% |
| Dec 30, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.13% |
| Dec 29, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.27% |
| Dec 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.11% |
| Dec 24, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% |
| Dec 23, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.53% |
| Dec 22, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.71% |
| Dec 19, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.17% |
| Dec 18, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.28% |
| Dec 17, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.48% |
| Dec 16, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Dec 15, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.67% |